Filinvest Land Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.680	0.690	0.670	0.680	0.554	1,243,000
2024-02-02	0.680	0.690	0.680	0.690	0.562	338,000
2024-02-01	0.690	0.690	0.670	0.680	0.554	1,858,000
2024-01-31	0.690	0.690	0.680	0.690	0.562	945,000
2024-01-30	0.680	0.690	0.670	0.690	0.562	777,000
2024-01-29	0.680	0.680	0.670	0.670	0.546	1,587,000
2024-01-26	0.680	0.680	0.670	0.680	0.554	2,445,000
2024-01-25	0.680	0.680	0.670	0.680	0.554	284,000
2024-01-24	0.680	0.680	0.670	0.680	0.554	141,000
2024-01-23	0.670	0.680	0.660	0.680	0.554	801,000
2024-01-22	0.660	0.680	0.660	0.670	0.546	1,189,000
2024-01-19	0.690	0.690	0.660	0.670	0.546	2,225,000
2024-01-18	0.690	0.690	0.670	0.680	0.554	2,535,000
2024-01-17	0.670	0.680	0.660	0.680	0.554	11,590,000
2024-01-16	0.660	0.680	0.660	0.670	0.546	3,118,000
2024-01-15	0.680	0.680	0.660	0.670	0.546	1,763,000
2024-01-12	0.680	0.680	0.660	0.680	0.554	9,101,000
2024-01-11	0.680	0.680	0.640	0.670	0.546	2,130,000
2024-01-10	0.680	0.680	0.660	0.680	0.554	5,794,000
2024-01-09	0.650	0.680	0.640	0.670	0.546	6,733,000
2024-01-08	0.640	0.650	0.630	0.650	0.529	4,482,000
2024-01-05	0.620	0.650	0.620	0.650	0.529	17,203,000
2024-01-04	0.600	0.620	0.590	0.620	0.505	4,460,000
2024-01-03	0.600	0.610	0.600	0.610	0.497	1,784,000
2024-01-02	0.590	0.600	0.580	0.600	0.489	2,119,000
2023-12-29	0.570	0.600	0.570	0.590	0.481	8,819,000
2023-12-28	0.570	0.580	0.560	0.570	0.464	2,591,000
2023-12-27	0.570	0.580	0.560	0.570	0.464	1,696,000
2023-12-22	0.560	0.570	0.550	0.570	0.464	2,597,000
2023-12-21	0.560	0.570	0.550	0.560	0.456	1,966,000
2023-12-20	0.560	0.570	0.550	0.560	0.456	2,129,000
2023-12-19	0.550	0.560	0.540	0.560	0.456	2,407,000
2023-12-18	0.550	0.560	0.540	0.550	0.448	3,495,000
2023-12-15	0.570	0.570	0.540	0.540	0.440	21,923,000
2023-12-14	0.560	0.570	0.540	0.560	0.456	4,833,000
2023-12-13	0.560	0.570	0.550	0.550	0.448	3,607,000
2023-12-12	0.560	0.570	0.550	0.570	0.464	757,000
2023-12-11	0.560	0.560	0.550	0.550	0.448	1,203,000
2023-12-07	0.560	0.570	0.540	0.560	0.456	764,000
2023-12-06	0.560	0.560	0.540	0.540	0.440	10,017,000
2023-12-05	0.570	0.580	0.550	0.560	0.456	8,698,000
2023-12-04	0.560	0.570	0.550	0.570	0.464	971,000
2023-12-01	0.570	0.570	0.560	0.560	0.456	2,358,000
2023-11-30	0.560	0.570	0.550	0.560	0.456	3,347,000
2023-11-29	0.550	0.560	0.540	0.550	0.448	2,396,000
2023-11-28	0.570	0.570	0.540	0.540	0.440	6,870,000
2023-11-24	0.550	0.570	0.540	0.560	0.456	2,113,000
2023-11-23	0.550	0.550	0.540	0.550	0.448	1,216,000
2023-11-22	0.560	0.560	0.540	0.550	0.448	2,313,000
2023-11-21	0.570	0.570	0.540	0.550	0.448	9,925,000
2023-11-20	0.580	0.580	0.550	0.560	0.456	4,758,000
2023-11-17	0.550	0.580	0.550	0.580	0.472	4,793,000
2023-11-16	0.560	0.580	0.550	0.550	0.448	8,426,000
2023-11-15	0.570	0.570	0.540	0.560	0.456	16,536,000
2023-11-14	0.570	0.570	0.540	0.570	0.464	9,312,000
2023-11-13	0.590	0.590	0.550	0.560	0.456	12,589,000
2023-11-10	0.590	0.590	0.570	0.580	0.472	33,938,000
2023-11-09	0.620	0.620	0.570	0.590	0.481	77,331,000
2023-11-08	0.600	0.620	0.590	0.610	0.497	6,845,000
2023-11-07	0.610	0.610	0.600	0.600	0.489	4,109,000

← NewerPage 12 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0500 PHP
2025-05-13	0.0500 PHP
2024-05-10	0.0500 PHP
2023-05-09	0.0360 PHP
2022-05-05	0.0470 PHP
2021-11-10	0.0155 PHP
2021-05-18	0.0155 PHP
2020-11-11	0.0065 PHP
2020-07-07	0.0259 PHP
2019-05-17	0.0132 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.